Forvia SE (ETR:FAU)
Germany · Delayed Price · Currency is EUR 8.95
-0.07 (-0.82%)
Last updated: Aug 24, 2026, 3:09 PM CET
ETR:FAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.90 | 8.98 | 8.90 | 8.95 | - | -0.82% | 1 |
| Aug 21, 2026 | 8.96 | 9.02 | 8.96 | 9.02 | 9.02 | 3.27% | 2,203 |
| Aug 20, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -2.04% | 233 |
| Aug 19, 2026 | 8.95 | 9.01 | 8.92 | 8.92 | 8.92 | -0.18% | 3,348 |
| Aug 18, 2026 | 9.13 | 9.18 | 8.94 | 8.94 | 8.94 | -2.04% | 982 |
| Aug 17, 2026 | 9.31 | 9.31 | 9.04 | 9.12 | 9.12 | -1.49% | 245 |
| Aug 14, 2026 | 9.17 | 9.26 | 9.17 | 9.26 | 9.26 | 0.35% | 1,054 |
| Aug 13, 2026 | 9.08 | 9.23 | 9.08 | 9.23 | 9.23 | 1.38% | 846 |
| Aug 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.13% | 40 |
| Aug 11, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.50% | 45 |
| Aug 10, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.46% | 42 |
| Aug 7, 2026 | 9.19 | 9.19 | 9.12 | 9.12 | 9.12 | 0.35% | 748 |
| Aug 6, 2026 | 9.09 | 9.09 | 9.08 | 9.09 | 9.09 | -2.34% | 555 |
| Aug 5, 2026 | 9.43 | 9.57 | 9.30 | 9.30 | 9.30 | -0.73% | 1,921 |
| Aug 4, 2026 | 9.25 | 9.37 | 9.25 | 9.37 | 9.37 | -1.76% | 111 |
| Aug 3, 2026 | 9.51 | 9.55 | 9.51 | 9.54 | 9.54 | 4.24% | 16 |
| Jul 31, 2026 | 9.87 | 9.87 | 9.13 | 9.15 | 9.15 | -4.21% | 2,836 |
| Jul 30, 2026 | 9.50 | 9.57 | 9.50 | 9.55 | 9.55 | 4.01% | 1,598 |
| Jul 29, 2026 | 9.14 | 9.19 | 9.14 | 9.19 | 9.19 | 2.00% | 2,824 |
| Jul 28, 2026 | 9.00 | 9.11 | 8.97 | 9.01 | 9.01 | 3.16% | 1,153 |
| Jul 27, 2026 | 8.76 | 8.80 | 8.73 | 8.73 | 8.73 | 0.30% | 25 |
| Jul 24, 2026 | 8.74 | 8.74 | 8.67 | 8.70 | 8.70 | 0.30% | 2,491 |
| Jul 23, 2026 | 8.56 | 8.68 | 8.56 | 8.68 | 8.68 | 1.07% | 569 |
| Jul 22, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -2.70% | - |
| Jul 21, 2026 | 8.76 | 8.83 | 8.76 | 8.82 | 8.82 | 3.96% | 1,809 |
| Jul 20, 2026 | 8.68 | 8.75 | 8.49 | 8.49 | 8.49 | -3.50% | 1,286 |
| Jul 17, 2026 | 9.04 | 9.04 | 8.80 | 8.80 | 8.80 | -5.78% | 2,444 |
| Jul 16, 2026 | 9.27 | 9.46 | 9.27 | 9.34 | 9.34 | -0.04% | 1,609 |
| Jul 15, 2026 | 8.91 | 9.34 | 8.91 | 9.34 | 9.34 | -0.21% | 884 |
| Jul 14, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | - |
| Jul 13, 2026 | 9.20 | 9.36 | 9.16 | 9.36 | 9.36 | 3.31% | 1,670 |
| Jul 10, 2026 | 9.20 | 9.23 | 9.06 | 9.06 | 9.06 | 0.67% | 329 |
| Jul 9, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 2.09% | 658 |
| Jul 8, 2026 | 8.91 | 8.91 | 8.82 | 8.82 | 8.82 | -3.94% | 5,108 |
| Jul 7, 2026 | 9.27 | 9.27 | 9.17 | 9.18 | 9.18 | -0.52% | 2,122 |
| Jul 6, 2026 | 9.18 | 9.23 | 9.18 | 9.23 | 9.23 | 1.32% | 1,263 |
| Jul 3, 2026 | 8.95 | 9.11 | 8.95 | 9.11 | 9.11 | 1.95% | 139 |
| Jul 2, 2026 | 8.75 | 8.93 | 8.75 | 8.93 | 8.93 | 2.93% | 178 |
| Jul 1, 2026 | 8.74 | 8.74 | 8.68 | 8.68 | 8.68 | -0.62% | 945 |
| Jun 30, 2026 | 8.56 | 8.79 | 8.56 | 8.73 | 8.73 | 2.73% | 690 |
| Jun 29, 2026 | 8.51 | 8.55 | 8.50 | 8.50 | 8.50 | -1.80% | 1,280 |
| Jun 26, 2026 | 9.22 | 9.22 | 8.66 | 8.66 | 8.66 | -8.03% | 2,567 |
| Jun 25, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.18% | 689 |
| Jun 24, 2026 | 9.64 | 9.64 | 9.52 | 9.52 | 9.52 | 0.89% | 505 |
| Jun 23, 2026 | 9.37 | 9.45 | 9.37 | 9.44 | 9.44 | -1.05% | 181 |
| Jun 22, 2026 | 9.34 | 9.54 | 9.34 | 9.54 | 9.54 | 0.40% | 510 |
| Jun 19, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 0.70% | 21 |
| Jun 18, 2026 | 9.94 | 9.94 | 9.44 | 9.44 | 9.44 | -4.71% | 1,768 |
| Jun 17, 2026 | 9.83 | 9.95 | 9.83 | 9.90 | 9.90 | -1.08% | 3,469 |
| Jun 16, 2026 | 9.95 | 10.01 | 9.93 | 10.01 | 10.01 | -1.77% | 2,732 |